
Integragen (ALINT)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.022 | 4.1825095057 | 0.526 | 0.57 | 0.49 | 10350 | 0.53549852 | DE |
4 | -0.086 | -13.5646687697 | 0.634 | 0.672 | 0.49 | 11115 | 0.55909581 | DE |
12 | 0.054 | 10.9311740891 | 0.494 | 0.732 | 0.465 | 9913 | 0.58804762 | DE |
26 | 0.023 | 4.38095238095 | 0.525 | 0.86 | 0.465 | 9524 | 0.63303995 | DE |
52 | -0.022 | -3.85964912281 | 0.57 | 0.86 | 0.434 | 6687 | 0.59978444 | DE |
156 | -0.542 | -49.7247706422 | 1.09 | 1.57 | 0.434 | 4696 | 0.85745262 | DE |
260 | -1.112 | -66.9879518072 | 1.66 | 2.3 | 0.434 | 9078 | 1.57738554 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750437000 | 0.548 | 0.01 | 1.86 | 0.538 | 0.548 | 0.53 | 9001 |
1750350600 | 0.538 | 0 | 0.00 | 0.538 | 0.5699999 | 0.52 | 25278 |
1750264200 | 0.538 | -0.002 | -0.37 | 0.538 | 0.538 | 0.49 | 4495 |
1750177800 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.5 | 5138 |
1750091400 | 0.53 | 0.01 | 1.92 | 0.52 | 0.548 | 0.512 | 16339 |
1749832200 | 0.52 | -0.006 | -1.14 | 0.526 | 0.526 | 0.52 | 501 |
1749745800 | 0.526 | -0.004 | -0.75 | 0.528 | 0.528 | 0.526 | 501 |
1749659400 | 0.53 | 0.03 | 6.00 | 0.502 | 0.53 | 0.5 | 3001 |
1749573000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.49 | 11550 |
1749486600 | 0.52 | -0.002 | -0.38 | 0.522 | 0.536 | 0.51 | 10496 |
1749227400 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.52 | 292 |
1749141000 | 0.522 | -0.008 | -1.51 | 0.528 | 0.528 | 0.52 | 748 |
1749054600 | 0.53 | -0.018 | -3.28 | 0.54 | 0.55 | 0.508 | 5186 |
1748968200 | 0.548 | 0 | 0.00 | 0.546 | 0.562 | 0.504 | 10833 |
1748881800 | 0.548 | -0.046 | -7.74 | 0.624 | 0.624 | 0.506 | 63237 |
1748622600 | 0.594 | -0.066 | -10.00 | 0.662 | 0.672 | 0.594 | 40404 |
1748536200 | 0.66 | 0.006 | 0.92 | 0.652 | 0.66 | 0.652 | 2472 |
1748449800 | 0.654 | 0.018 | 2.83 | 0.654 | 0.654 | 0.654 | 2601 |
1748363400 | 0.636 | -0.006 | -0.93 | 0.642 | 0.642 | 0.636 | 301 |
1748277000 | 0.642 | 0.008 | 1.26 | 0.634 | 0.66 | 0.634 | 10155 |
1748017800 | 0.634 | 0 | 0.00 | 0.634 | 0.638 | 0.602 | 8781 |
1747931400 | 0.634 | -0.028 | -4.23 | 0.67 | 0.722 | 0.634 | 29497 |
1747845000 | 0.662 | 0.014 | 2.16 | 0.642 | 0.732 | 0.614 | 39111 |
1747758600 | 0.648 | 0.038 | 6.23 | 0.602 | 0.678 | 0.59 | 63753 |
1747672200 | 0.61 | 0.012 | 2.01 | 0.6 | 0.61 | 0.59 | 3051 |
1747413000 | 0.598 | -0.004 | -0.66 | 0.59 | 0.602 | 0.574 | 3620 |
1747326600 | 0.602 | -0.0079 | -1.30 | 0.6049 | 0.608 | 0.58 | 5507 |
1747240200 | 0.6099 | 0 | 0.00 | 0.6099 | 0.6099 | 0.6099 | 0 |
1747153800 | 0.6099 | 0 | 0.00 | 0.6099 | 0.6099 | 0.6099 | 0 |
1747067400 | 0.6099 | 0 | 0.00 | 0.6099 | 0.6099 | 0.6099 | 0 |
1746808200 | 0.6099 | 0 | 0.00 | 0.6099 | 0.6099 | 0.6099 | 0 |
1746721800 | 0.6099 | 0 | 0.00 | 0.6099 | 0.6099 | 0.6 | 551 |
1746635400 | 0.6099 | -0.0149 | -2.38 | 0.61 | 0.61 | 0.591 | 19174 |
1746549000 | 0.6248 | 0.0448 | 7.72 | 0.58 | 0.6296 | 0.5701 | 19913 |
1746462600 | 0.58 | -0.0098 | -1.66 | 0.5649999 | 0.58 | 0.5649999 | 3773 |
1746203400 | 0.5898 | 0.0268001 | 4.76 | 0.5632 | 0.5898 | 0.5631 | 1768 |
1746030600 | 0.5629999 | 0.0329999 | 6.23 | 0.55 | 0.59 | 0.53 | 26176 |
1745944200 | 0.53 | -0.005 | -0.93 | 0.5361 | 0.5361 | 0.53 | 1826 |
1745857800 | 0.535 | -0.005 | -0.93 | 0.535 | 0.535 | 0.535 | 72 |
1745598600 | 0.54 | -0.0051 | -0.94 | 0.5451 | 0.5451 | 0.54 | 47 |
1745512200 | 0.5451 | 0.0001 | 0.02 | 0.5451 | 0.5451 | 0.5451 | 1 |
1745425800 | 0.545 | -0.005 | -0.91 | 0.545 | 0.545 | 0.545 | 1006 |
1745339400 | 0.55 | -0.01 | -1.79 | 0.5601 | 0.5601 | 0.55 | 1055 |
1744907400 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.56 | 82 |
1744821000 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.585 | 0.5649999 | 3812 |
1744734600 | 0.5649999 | 0.0699999 | 14.14 | 0.495 | 0.5649999 | 0.495 | 8899 |
1744648200 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 91 |
1744389000 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.5 | 36 |
1744302600 | 0.505 | 0.035 | 7.45 | 0.47 | 0.505 | 0.468 | 6945 |
1744216200 | 0.47 | -0.005 | -1.05 | 0.4749 | 0.4749 | 0.47 | 27 |
1744129800 | 0.475 | 0.009 | 1.93 | 0.4661 | 0.475 | 0.466 | 3411 |
1744043400 | 0.466 | -0.069 | -12.90 | 0.494 | 0.4948 | 0.465 | 6515 |
1743787800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743701400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743615000 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743528600 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743442200 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743183000 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743096600 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1743010200 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
1742923800 | 0.535 | 0.01 | 1.90 | 0.525 | 0.535 | 0.52 | 463 |
1742837400 | 0.525 | -0.01 | -1.87 | 0.53 | 0.53 | 0.525 | 251 |
1742578200 | 0.535 | -0.005 | -0.93 | 0.535 | 0.535 | 0.535 | 401 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales